コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.84
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 87.13 88.20 87.13 87.18 38.1K
09:32 87.19 87.19 87.14 87.14 1.2K
09:33 87.18 87.18 86.94 86.94 8.6K
09:34 86.87 86.89 86.62 86.62 7.5K
09:35 86.64 86.64 86.54 86.55 5.8K
09:36 86.51 86.57 86.51 86.57 7.8K
09:37 86.57 86.57 86.32 86.33 6.4K
09:38 86.49 86.58 86.37 86.37 14.7K
09:39 86.34 86.34 86.05 86.05 13.4K
09:40 86.13 86.13 85.78 85.78 7.9K
09:41 85.91 85.94 85.88 85.94 9.1K
09:42 85.94 85.99 85.94 85.99 1.0K
09:43 85.98 85.98 85.75 85.75 7.0K
09:44 85.69 85.78 85.69 85.71 6.2K
09:45 85.77 85.82 85.73 85.77 8.3K
09:46 85.77 85.77 85.68 85.71 14.8K
09:47 85.79 85.79 85.76 85.76 2.4K
09:48 85.75 85.93 85.75 85.93 5.2K
09:49 85.93 85.93 85.88 85.88 1.5K
09:50 85.91 85.91 85.89 85.89 1.8K
09:51 85.89 85.89 85.83 85.83 3.2K
09:52 85.86 85.86 85.79 85.81 5.1K
09:53 85.87 85.91 85.81 85.83 7.9K
09:54 85.79 85.79 85.69 85.76 7.4K
09:55 85.76 85.87 85.76 85.87 6.6K
09:56 85.88 86.00 85.88 86.00 5.1K
09:57 85.99 86.06 85.99 86.05 6.8K
09:58 86.04 86.22 86.04 86.22 5.2K
09:59 86.21 86.27 86.16 86.19 21.3K
10:00 86.19 86.35 86.19 86.32 5.5K
10:01 86.34 86.35 86.31 86.34 15.5K
10:02 86.25 86.30 86.24 86.30 2.6K
10:03 86.30 86.32 86.22 86.22 5.9K
10:04 86.24 86.24 86.13 86.13 4.1K
10:05 86.13 86.13 85.99 85.99 10.9K
10:06 85.99 86.04 85.98 86.01 2.4K
10:07 86.07 86.09 86.05 86.07 4.0K
10:08 86.16 86.16 86.12 86.12 4.3K
10:09 86.12 86.15 86.12 86.15 5.2K
10:10 86.21 86.25 86.21 86.25 12.0K
10:11 86.26 86.26 86.20 86.20 2.4K
10:12 86.20 86.21 86.19 86.21 5.7K
10:13 86.23 86.23 86.22 86.22 1.5K
10:14 86.20 86.24 86.20 86.22 4.1K
10:15 86.22 86.22 86.20 86.21 2.0K
10:16 86.22 86.22 86.22 86.22 2.2K
10:17 86.16 86.23 86.16 86.23 1.6K
10:18 86.23 86.23 86.17 86.17 1.3K
10:19 86.17 86.17 86.14 86.14 2.1K
10:20 86.14 86.14 86.10 86.11 1.1K
10:21 86.11 86.11 86.04 86.04 1.6K
10:22 86.06 86.10 86.03 86.10 2.2K
10:23 86.07 86.07 86.05 86.05 2.4K
10:24 86.04 86.04 86.00 86.02 1.7K
10:25 85.98 86.03 85.98 86.03 3.5K
10:26 86.01 86.03 86.00 86.03 3.2K
10:27 86.05 86.06 86.04 86.04 2.5K
10:28 86.09 86.10 86.09 86.09 1.3K
10:29 86.09 86.15 86.09 86.12 3.8K
10:30 86.12 86.22 86.12 86.22 4.5K
10:31 86.22 86.22 86.18 86.18 2.6K
10:32 86.18 86.22 86.18 86.22 1.4K
10:33 86.20 86.25 86.20 86.25 6.8K
10:34 86.25 86.25 86.16 86.21 2.9K
10:35 86.21 86.21 86.17 86.17 1.1K
10:36 86.17 86.17 86.11 86.11 1.5K
10:37 86.11 86.13 86.07 86.13 3.9K
10:38 86.13 86.14 86.07 86.10 2.0K
10:39 86.08 86.15 86.08 86.15 5.2K
10:40 86.10 86.14 86.07 86.14 4.3K
10:41 86.14 86.14 86.13 86.13 0.6K
10:42 86.13 86.15 86.11 86.15 4.3K
10:43 86.15 86.15 86.14 86.14 1.2K
10:44 86.14 86.14 86.09 86.09 1.8K
10:45 86.09 86.09 86.00 86.00 2.2K
10:46 86.00 86.01 85.98 85.98 2.3K
10:47 85.98 86.02 85.97 85.97 2.5K
10:48 85.97 85.97 85.95 85.95 1.6K
10:49 85.93 85.93 85.90 85.90 4.8K
10:50 85.91 85.94 85.91 85.94 2.8K
10:51 85.96 85.97 85.96 85.97 7.5K
10:52 85.97 86.03 85.97 85.98 9.7K
10:53 85.98 85.98 85.90 85.90 7.1K
10:54 85.88 85.88 85.86 85.86 2.9K
10:55 85.90 85.92 85.88 85.88 5.7K
10:56 85.89 85.91 85.89 85.91 2.1K
10:57 85.95 86.03 85.95 86.03 5.4K
10:58 86.03 86.04 86.00 86.04 3.8K
10:59 86.03 86.04 86.03 86.04 3.9K
11:00 86.03 86.12 86.03 86.10 4.3K
11:01 86.10 86.10 86.05 86.05 1.4K
11:02 86.05 86.05 85.98 85.98 4.1K
11:03 85.98 85.98 85.96 85.96 3.5K
11:04 85.93 85.94 85.92 85.93 4.0K
11:05 85.93 85.93 85.89 85.89 4.9K
11:06 85.92 85.92 85.88 85.88 5.8K
11:07 85.88 85.88 85.86 85.86 0.5K
11:08 85.86 85.93 85.86 85.91 3.0K
11:09 85.92 85.94 85.92 85.94 2.6K
11:10 85.91 85.97 85.91 85.97 4.8K
11:11 85.97 86.03 85.97 86.03 1.0K
11:12 86.00 86.01 86.00 86.01 1.4K
11:13 86.02 86.02 85.99 85.99 1.8K
11:14 85.99 86.04 85.99 86.04 2.4K
11:15 86.04 86.04 86.03 86.04 1.8K
11:16 86.04 86.04 86.00 86.00 3.7K
11:17 86.00 86.01 86.00 86.00 0.9K
11:18 86.02 86.04 86.02 86.04 5.3K
11:19 86.04 86.05 86.04 86.05 0.8K
11:20 86.05 86.12 86.05 86.12 3.9K
11:21 86.13 86.19 86.13 86.19 5.5K
11:22 86.18 86.25 86.18 86.22 1.5K
11:23 86.22 86.22 86.19 86.19 3.2K
11:24 86.20 86.20 86.18 86.18 1.5K
11:25 86.14 86.16 86.14 86.16 2.9K
11:26 86.16 86.20 86.16 86.20 2.9K
11:27 86.21 86.22 86.21 86.22 1.6K
11:28 86.20 86.23 86.20 86.23 2.7K
11:29 86.29 86.29 86.28 86.29 5.0K
11:30 86.29 86.30 86.27 86.27 1.7K
11:31 86.27 86.27 86.26 86.26 1.7K
11:32 86.23 86.27 86.23 86.26 1.8K
11:33 86.23 86.23 86.23 86.23 2.2K
11:34 86.27 86.27 86.25 86.27 2.5K
11:35 86.26 86.28 86.24 86.24 4.9K
11:36 86.27 86.27 86.23 86.27 7.5K
11:37 86.26 86.26 86.25 86.25 2.3K
11:38 86.25 86.30 86.25 86.30 2.3K
11:39 86.32 86.33 86.32 86.33 1.0K
11:40 86.27 86.30 86.27 86.30 5.5K
11:41 86.33 86.35 86.33 86.33 1.5K
11:42 86.33 86.33 86.33 86.33 0.0K
11:43 86.33 86.33 86.31 86.33 3.2K
11:44 86.33 86.34 86.31 86.31 0.9K
11:45 86.31 86.33 86.31 86.33 1.1K
11:46 86.33 86.35 86.31 86.35 1.4K
11:47 86.36 86.36 86.34 86.35 3.0K
11:48 86.35 86.35 86.31 86.31 1.3K
11:49 86.31 86.31 86.30 86.30 1.0K
11:50 86.30 86.30 86.30 86.30 1.6K
11:51 86.34 86.34 86.31 86.31 2.8K
11:52 86.31 86.31 86.31 86.31 0.3K
11:53 86.31 86.32 86.31 86.32 1.2K
11:54 86.33 86.33 86.31 86.31 1.1K
11:55 86.31 86.33 86.31 86.33 0.4K
11:56 86.33 86.33 86.29 86.29 2.3K
11:57 86.29 86.29 86.22 86.22 2.1K
11:58 86.20 86.24 86.20 86.24 3.9K
11:59 86.24 86.33 86.24 86.30 5.6K
12:00 86.30 86.30 86.26 86.26 2.2K
12:01 86.27 86.35 86.27 86.35 2.8K
12:02 86.35 86.35 86.34 86.34 0.8K
12:03 86.36 86.36 86.34 86.34 0.9K
12:04 86.39 86.41 86.39 86.41 1.5K
12:05 86.41 86.41 86.40 86.40 0.6K
12:06 86.40 86.42 86.40 86.40 0.7K
12:07 86.40 86.40 86.40 86.40 0.3K
12:08 86.40 86.42 86.39 86.42 1.5K
12:09 86.44 86.44 86.44 86.44 0.6K
12:10 86.44 86.45 86.44 86.45 1.2K
12:11 86.45 86.46 86.44 86.45 2.3K
12:12 86.45 86.45 86.45 86.45 0.3K
12:13 86.46 86.46 86.45 86.46 3.1K
12:14 86.46 86.46 86.43 86.43 1.7K
12:15 86.43 86.44 86.43 86.44 0.6K
12:16 86.44 86.44 86.44 86.44 0.3K
12:17 86.42 86.43 86.42 86.43 1.2K
12:18 86.43 86.43 86.40 86.40 1.5K
12:19 86.40 86.40 86.35 86.35 2.5K
12:20 86.35 86.38 86.35 86.38 1.9K
12:21 86.38 86.38 86.36 86.36 0.8K
12:22 86.36 86.36 86.35 86.35 1.3K
12:23 86.35 86.35 86.27 86.27 1.1K
12:24 86.27 86.27 86.26 86.26 0.6K
12:25 86.26 86.26 86.26 86.26 0.6K
12:26 86.26 86.28 86.26 86.28 0.4K
12:27 86.24 86.25 86.23 86.24 3.6K
12:28 86.23 86.24 86.23 86.24 4.8K
12:29 86.24 86.25 86.24 86.24 5.5K
12:30 86.18 86.18 86.16 86.16 11.6K
12:31 86.17 86.17 86.17 86.17 0.6K
12:32 86.17 86.17 86.09 86.10 2.9K
12:33 86.10 86.16 86.09 86.16 6.6K
12:34 86.16 86.16 86.15 86.15 0.4K
12:35 86.18 86.18 86.17 86.17 1.3K
12:36 86.17 86.17 86.17 86.17 0.6K
12:37 86.17 86.19 86.17 86.19 1.8K
12:38 86.19 86.19 86.16 86.16 3.9K
12:39 86.14 86.15 86.11 86.11 6.5K
12:40 86.11 86.11 86.09 86.11 1.3K
12:41 86.11 86.11 86.03 86.05 20.5K
12:42 86.02 86.03 85.99 85.99 13.7K
12:43 85.98 86.01 85.97 85.99 2.3K
12:44 85.97 85.97 85.97 85.97 1.7K
12:45 85.97 86.02 85.97 86.01 5.3K
12:46 86.03 86.05 86.03 86.05 9.3K
12:47 86.07 86.08 86.07 86.08 3.4K
12:48 86.07 86.08 86.07 86.08 0.9K
12:49 86.08 86.08 86.07 86.07 0.6K
12:50 86.07 86.12 86.07 86.12 2.2K
12:51 86.15 86.17 86.15 86.15 2.7K
12:52 86.15 86.15 86.15 86.15 0.6K
12:53 86.14 86.18 86.14 86.18 3.6K
12:54 86.18 86.19 86.18 86.19 0.9K
12:55 86.19 86.20 86.19 86.20 2.2K
12:56 86.20 86.25 86.20 86.25 2.7K
12:57 86.25 86.25 86.20 86.20 1.4K
12:58 86.20 86.20 86.20 86.20 1.2K
12:59 86.20 86.22 86.20 86.22 1.3K
13:00 86.22 86.22 86.21 86.21 1.4K
13:01 86.21 86.21 86.21 86.21 0.7K
13:02 86.23 86.23 86.21 86.21 0.7K
13:03 86.22 86.22 86.21 86.22 1.8K
13:04 86.22 86.22 86.22 86.22 1.3K
13:05 86.24 86.24 86.24 86.24 0.4K
13:06 86.24 86.25 86.22 86.22 0.6K
13:07 86.22 86.27 86.22 86.26 2.0K
13:08 86.23 86.23 86.22 86.22 1.1K
13:09 86.22 86.22 86.21 86.21 0.5K
13:10 86.21 86.24 86.21 86.24 0.4K
13:11 86.24 86.24 86.19 86.19 1.3K
13:12 86.20 86.23 86.20 86.23 1.9K
13:13 86.23 86.23 86.23 86.23 0.3K
13:14 86.23 86.23 86.20 86.20 1.2K
13:15 86.20 86.22 86.20 86.22 2.1K
13:16 86.22 86.22 86.21 86.21 0.3K
13:17 86.20 86.20 86.18 86.18 4.9K
13:18 86.17 86.19 86.17 86.19 3.3K
13:19 86.19 86.20 86.18 86.19 0.9K
13:20 86.19 86.20 86.19 86.20 1.1K
13:21 86.20 86.20 86.17 86.17 2.9K
13:22 86.17 86.19 86.14 86.14 3.0K
13:23 86.14 86.16 86.14 86.16 0.8K
13:24 86.16 86.17 86.16 86.17 2.6K
13:25 86.17 86.17 86.17 86.17 0.3K
13:26 86.17 86.17 86.17 86.17 0.2K
13:27 86.17 86.17 86.14 86.16 1.7K
13:28 86.19 86.21 86.19 86.21 4.8K
13:29 86.23 86.23 86.19 86.19 1.6K
13:30 86.19 86.20 86.17 86.17 1.1K
13:31 86.16 86.16 86.16 86.16 0.6K
13:32 86.16 86.20 86.16 86.20 2.7K
13:33 86.20 86.20 86.20 86.20 0.5K
13:34 86.19 86.20 86.19 86.20 0.8K
13:35 86.20 86.22 86.20 86.22 1.6K
13:36 86.22 86.22 86.19 86.19 1.3K
13:37 86.19 86.22 86.19 86.22 1.0K
13:38 86.22 86.22 86.18 86.18 1.1K
13:39 86.18 86.22 86.18 86.22 0.7K
13:40 86.24 86.26 86.24 86.26 1.7K
13:41 86.26 86.27 86.26 86.27 0.4K
13:42 86.27 86.27 86.25 86.26 1.4K
13:43 86.28 86.32 86.28 86.32 2.0K
13:44 86.32 86.32 86.32 86.32 0.6K
13:45 86.32 86.32 86.30 86.30 1.1K
13:46 86.29 86.29 86.29 86.29 0.4K
13:47 86.29 86.29 86.28 86.28 0.8K
13:48 86.28 86.28 86.24 86.24 2.2K
13:49 86.24 86.24 86.23 86.23 1.5K
13:50 86.23 86.24 86.23 86.23 0.9K
13:51 86.23 86.28 86.23 86.26 1.9K
13:52 86.29 86.29 86.29 86.29 1.0K
13:53 86.29 86.33 86.29 86.33 2.2K
13:54 86.33 86.33 86.32 86.32 1.2K
13:55 86.33 86.33 86.33 86.33 0.7K
13:56 86.33 86.36 86.33 86.33 2.5K
13:57 86.33 86.33 86.33 86.33 1.1K
13:58 86.34 86.36 86.34 86.36 0.6K
13:59 86.36 86.38 86.36 86.36 1.9K
14:00 86.36 86.36 86.36 86.36 1.6K
14:01 86.36 86.38 86.36 86.38 1.1K
14:02 86.38 86.39 86.38 86.38 1.2K
14:03 86.39 86.39 86.39 86.39 0.9K
14:04 86.37 86.37 86.37 86.37 0.8K
14:05 86.37 86.39 86.37 86.39 0.5K
14:06 86.38 86.38 86.38 86.38 0.5K
14:07 86.39 86.39 86.39 86.39 3.7K
14:08 86.39 86.42 86.38 86.38 3.3K
14:09 86.40 86.40 86.40 86.40 0.4K
14:10 86.40 86.40 86.38 86.39 0.7K
14:11 86.38 86.38 86.36 86.38 1.0K
14:12 86.38 86.38 86.35 86.35 1.3K
14:13 86.35 86.37 86.33 86.33 1.3K
14:14 86.35 86.36 86.35 86.36 0.6K
14:15 86.36 86.36 86.36 86.36 0.8K
14:16 86.34 86.34 86.24 86.24 4.6K
14:17 86.24 86.24 86.20 86.21 1.8K
14:18 86.21 86.23 86.21 86.21 1.7K
14:19 86.25 86.25 86.24 86.24 2.9K
14:20 86.22 86.26 86.22 86.26 4.9K
14:21 86.26 86.26 86.24 86.26 1.3K
14:22 86.26 86.31 86.26 86.31 2.7K
14:23 86.31 86.31 86.31 86.31 1.7K
14:24 86.31 86.32 86.30 86.30 3.2K
14:25 86.31 86.34 86.31 86.34 6.3K
14:26 86.34 86.34 86.34 86.34 2.1K
14:27 86.37 86.37 86.35 86.35 5.3K
14:28 86.35 86.35 86.33 86.33 1.4K
14:29 86.33 86.33 86.27 86.27 2.0K
14:30 86.27 86.31 86.27 86.31 1.5K
14:31 86.31 86.31 86.26 86.26 0.7K
14:32 86.26 86.30 86.26 86.29 0.9K
14:33 86.29 86.30 86.29 86.29 1.8K
14:34 86.29 86.29 86.25 86.25 1.8K
14:35 86.25 86.31 86.25 86.29 13.0K
14:36 86.33 86.34 86.33 86.33 5.1K
14:37 86.33 86.36 86.33 86.36 2.0K
14:38 86.37 86.39 86.37 86.39 1.5K
14:39 86.39 86.39 86.36 86.36 0.7K
14:40 86.36 86.36 86.34 86.34 0.9K
14:41 86.34 86.35 86.32 86.35 2.4K
14:42 86.35 86.35 86.34 86.34 0.4K
14:43 86.34 86.38 86.34 86.38 0.8K
14:44 86.39 86.39 86.37 86.37 2.2K
14:45 86.35 86.35 86.34 86.34 1.4K
14:46 86.34 86.34 86.32 86.32 1.7K
14:47 86.32 86.32 86.29 86.29 0.8K
14:48 86.29 86.32 86.29 86.30 1.2K
14:49 86.30 86.30 86.30 86.30 0.3K
14:50 86.30 86.30 86.29 86.29 3.5K
14:51 86.29 86.31 86.29 86.30 4.3K
14:52 86.30 86.34 86.30 86.34 8.1K
14:53 86.35 86.40 86.35 86.40 4.2K
14:54 86.40 86.42 86.40 86.42 2.5K
14:55 86.41 86.43 86.41 86.43 1.3K
14:56 86.43 86.43 86.42 86.42 3.2K
14:57 86.43 86.44 86.42 86.42 3.5K
14:58 86.43 86.43 86.41 86.42 0.7K
14:59 86.43 86.43 86.40 86.40 1.1K
15:00 86.40 86.43 86.40 86.43 2.0K
15:01 86.42 86.44 86.42 86.44 3.6K
15:02 86.44 86.44 86.40 86.40 2.4K
15:03 86.43 86.43 86.41 86.41 1.2K
15:04 86.44 86.45 86.43 86.43 2.5K
15:05 86.43 86.44 86.43 86.44 0.9K
15:06 86.44 86.45 86.43 86.43 2.6K
15:07 86.43 86.45 86.43 86.45 1.1K
15:08 86.44 86.44 86.43 86.44 1.6K
15:09 86.45 86.45 86.39 86.41 5.0K
15:10 86.41 86.42 86.41 86.42 2.4K
15:11 86.43 86.46 86.43 86.46 3.1K
15:12 86.46 86.48 86.46 86.48 1.3K
15:13 86.47 86.47 86.45 86.47 3.2K
15:14 86.46 86.49 86.46 86.49 2.0K
15:15 86.50 86.50 86.50 86.50 1.6K
15:16 86.50 86.54 86.50 86.54 3.1K
15:17 86.54 86.55 86.54 86.55 2.0K
15:18 86.55 86.56 86.55 86.56 2.5K
15:19 86.57 86.57 86.53 86.53 2.8K
15:20 86.53 86.54 86.53 86.54 1.2K
15:21 86.53 86.53 86.52 86.53 2.9K
15:22 86.53 86.53 86.51 86.51 2.4K
15:23 86.51 86.52 86.50 86.50 1.7K
15:24 86.51 86.52 86.48 86.48 3.0K
15:25 86.50 86.52 86.50 86.52 2.9K
15:26 86.52 86.53 86.52 86.53 2.0K
15:27 86.55 86.58 86.55 86.58 4.2K
15:28 86.58 86.58 86.58 86.58 3.4K
15:29 86.58 86.61 86.58 86.61 1.6K
15:30 86.61 86.64 86.61 86.63 3.5K
15:31 86.61 86.61 86.60 86.60 3.8K
15:32 86.60 86.60 86.58 86.58 3.3K
15:33 86.58 86.62 86.58 86.62 5.5K
15:34 86.63 86.64 86.59 86.59 8.2K
15:35 86.59 86.62 86.58 86.58 4.2K
15:36 86.58 86.59 86.58 86.59 1.3K
15:37 86.61 86.62 86.61 86.61 2.2K
15:38 86.58 86.58 86.55 86.55 1.5K
15:39 86.55 86.60 86.55 86.60 3.0K
15:40 86.58 86.59 86.58 86.58 2.5K
15:41 86.58 86.59 86.58 86.59 3.3K
15:42 86.58 86.58 86.53 86.53 5.9K
15:43 86.53 86.59 86.53 86.59 2.8K
15:44 86.59 86.59 86.57 86.57 2.5K
15:45 86.57 86.60 86.57 86.59 6.5K
15:46 86.59 86.59 86.55 86.55 5.1K
15:47 86.55 86.55 86.52 86.52 5.5K
15:48 86.53 86.55 86.53 86.54 6.2K
15:49 86.55 86.60 86.55 86.60 4.6K
15:50 86.60 86.61 86.60 86.60 3.6K
15:51 86.70 86.70 86.67 86.67 12.5K
15:52 86.67 86.71 86.67 86.67 9.1K
15:53 86.66 86.75 86.66 86.72 10.9K
15:54 86.71 86.71 86.67 86.69 15.7K
15:55 86.69 86.75 86.69 86.70 22.7K
15:56 86.68 86.73 86.65 86.69 40.2K
15:57 86.65 86.65 86.60 86.60 18.4K
15:58 86.61 86.61 86.59 86.60 33.3K
15:59 86.60 86.61 86.58 86.58 50.2K
16:00 86.58 86.62 86.57 86.62 538.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし